ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

612
023770/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191000,189523430,3805,3805,3805,3805,530
20250313,190900,189523430,3805,3805,3805,3805,0
20250313,190800,189523430,3805,3805,3805,3805,0
20250313,190700,189523430,3805,3805,3805,3805,0
20250313,190600,189523430,3805,3805,3805,3805,0
20250313,190500,189523430,3805,3805,3805,3805,0
20250313,190400,189523430,3805,3805,3805,3805,0
20250313,190300,189523430,3805,3805,3805,3805,0
20250313,190200,189523430,3805,3805,3805,3805,0
20250313,190100,189523430,3805,3805,3805,3805,0
20250313,190000,189523430,3805,3805,3805,3805,0
20250313,185900,189523430,3805,3805,3805,3805,0
20250313,185800,189523430,3805,3805,3805,3805,0
20250313,185700,189523430,3805,3805,3805,3805,0
20250313,185600,189523430,3805,3805,3805,3805,0
20250313,185500,189523430,3805,3805,3805,3805,0
20250313,185400,189523430,3805,3805,3805,3805,0
20250313,185300,189523430,3805,3805,3805,3805,0
20250313,185200,189523430,3805,3805,3805,3805,0
20250313,185100,189523430,3805,3805,3805,3805,0
20250313,185000,189523430,3805,3805,3805,3805,0
20250313,184900,189523430,3805,3805,3805,3805,0
20250313,184800,189523430,3805,3805,3805,3805,0
20250313,184700,189523430,3805,3805,3805,3805,0
20250313,184600,189523430,3805,3805,3805,3805,0
20250313,184500,189523430,3805,3805,3805,3805,0
20250313,184400,189523430,3805,3805,3805,3805,0
20250313,184300,189523430,3805,3805,3805,3805,0
20250313,184200,189523430,3805,3805,3805,3805,0
20250313,184100,189523430,3805,3805,3805,3805,0
20250313,184000,189523430,3805,3805,3805,3805,530
20250313,183900,189523430,3805,3805,3805,3805,0
20250313,183800,189523430,3805,3805,3805,3805,0
20250313,183700,189523430,3805,3805,3805,3805,0
20250313,183600,189523430,3805,3805,3805,3805,0
20250313,183500,189523430,3805,3805,3805,3805,0
20250313,183400,189523430,3805,3805,3805,3805,0
20250313,183300,189523430,3805,3805,3805,3805,0
20250313,183200,189523430,3805,3805,3805,3805,0
20250313,183100,189523430,3805,3805,3805,3805,0
20250313,183000,189523430,3805,3805,3805,3805,0
20250313,182900,189523430,3805,3805,3805,3805,0
20250313,182800,189523430,3805,3805,3805,3805,0
20250313,182700,189523430,3805,3805,3805,3805,0
20250313,182600,189523430,3805,3805,3805,3805,0
20250313,182500,189523430,3805,3805,3805,3805,0
20250313,182400,189523430,3805,3805,3805,3805,0
20250313,182300,189523430,3805,3805,3805,3805,0
20250313,182200,189523430,3805,3805,3805,3805,0
20250313,182100,189523430,3805,3805,3805,3805,0
20250313,182000,189523430,3805,3805,3805,3805,0
20250313,181900,189523430,3805,3805,3805,3805,0
20250313,181800,189523430,3805,3805,3805,3805,0
20250313,181700,189523430,3805,3805,3805,3805,0
20250313,181600,189523430,3805,3805,3805,3805,0
20250313,181500,189523430,3805,3805,3805,3805,0
20250313,181400,189523430,3805,3805,3805,3805,0
20250313,181300,189523430,3805,3805,3805,3805,0
20250313,181200,189523430,3805,3805,3805,3805,0
20250313,181100,189523430,3805,3805,3805,3805,0
20250313,181000,189523430,3805,3805,3805,3805,530
20250313,180900,189523430,3805,3805,3805,3805,0
20250313,180800,189523430,3805,3805,3805,3805,0
20250313,180700,189523430,3805,3805,3805,3805,0
20250313,180600,189523430,3805,3805,3805,3805,0
20250313,180500,189523430,3805,3805,3805,3805,0
20250313,180400,189523430,3805,3805,3805,3805,0
20250313,180300,189523430,3805,3805,3805,3805,0
20250313,180200,189523430,3805,3805,3805,3805,0
20250313,180100,189523430,3805,3805,3805,3805,0
20250313,180000,189523430,3805,3805,3805,3805,0
20250313,175900,189523430,3805,3805,3805,3805,0
20250313,175800,189523430,3805,3805,3805,3805,0
20250313,175700,189523430,3805,3805,3805,3805,0
20250313,175600,189523430,3805,3805,3805,3805,0
20250313,175500,189523430,3805,3805,3805,3805,0
20250313,175400,189523430,3805,3805,3805,3805,0
20250313,175300,189523430,3805,3805,3805,3805,0
20250313,175200,189523430,3805,3805,3805,3805,0
20250313,175100,189523430,3805,3805,3805,3805,0
20250313,175000,189523430,3805,3805,3805,3805,0
20250313,174900,189523430,3805,3805,3805,3805,0
20250313,174800,189523430,3805,3805,3805,3805,0
20250313,174700,189523430,3805,3805,3805,3805,0
20250313,174600,189523430,3805,3805,3805,3805,0
20250313,174500,189523430,3805,3805,3805,3805,0
20250313,174400,189523430,3805,3805,3805,3805,0
20250313,174300,189523430,3805,3805,3805,3805,0
20250313,174200,189523430,3805,3805,3805,3805,0
20250313,174100,189523430,3805,3805,3805,3805,0
20250313,174000,189523430,3805,3805,3805,3805,530
20250313,173900,189523430,3805,3805,3805,3805,0
20250313,173800,189523430,3805,3805,3805,3805,0
20250313,173700,189523430,3805,3805,3805,3805,0
20250313,173600,189523430,3805,3805,3805,3805,0
20250313,173500,189523430,3805,3805,3805,3805,0
20250313,173400,189523430,3805,3805,3805,3805,0
20250313,173300,189523430,3805,3805,3805,3805,0
20250313,173200,189523430,3805,3805,3805,3805,0
20250313,173100,189523430,3805,3805,3805,3805,0
20250313,173000,189523430,3805,3805,3805,3805,0
20250313,172900,189523430,3805,3805,3805,3805,0
20250313,172800,189523430,3805,3805,3805,3805,0
20250313,172700,189523430,3805,3805,3805,3805,0
20250313,172600,189523430,3805,3805,3805,3805,0
20250313,172500,189523430,3805,3805,3805,3805,0
20250313,172400,189523430,3805,3805,3805,3805,0
20250313,172300,189523430,3805,3805,3805,3805,0
20250313,172200,189523430,3805,3805,3805,3805,0
20250313,172100,189523430,3805,3805,3805,3805,0
20250313,172000,189523430,3805,3805,3805,3805,0
20250313,171900,189523430,3805,3805,3805,3805,0
20250313,171800,189523430,3805,3805,3805,3805,0
20250313,171700,189523430,3805,3805,3805,3805,0
20250313,171600,189523430,3805,3805,3805,3805,0
20250313,171500,189523430,3805,3805,3805,3805,0
20250313,171400,189523430,3805,3805,3805,3805,0
20250313,171300,189523430,3805,3805,3805,3805,0
20250313,171200,189523430,3805,3805,3805,3805,0
20250313,171100,189523430,3805,3805,3805,3805,0
20250313,171000,189523430,3805,3805,3805,3805,530
20250313,170900,189523430,3805,3805,3805,3805,0
20250313,170800,189523430,3805,3805,3805,3805,0
20250313,170700,189523430,3805,3805,3805,3805,0
20250313,170600,189523430,3805,3805,3805,3805,0
20250313,170500,189523430,3805,3805,3805,3805,0
20250313,170400,189523430,3805,3805,3805,3805,0
20250313,170300,189523430,3805,3805,3805,3805,0
20250313,170200,189523430,3805,3805,3805,3805,0
20250313,170100,189523430,3805,3805,3805,3805,0
20250313,170000,189523430,3805,3805,3805,3805,0
20250313,165900,189523430,3805,3805,3805,3805,0
20250313,165800,189523430,3805,3805,3805,3805,0
20250313,165700,189523430,3805,3805,3805,3805,0
20250313,165600,189523430,3805,3805,3805,3805,0
20250313,165500,189523430,3805,3805,3805,3805,0
20250313,165400,189523430,3805,3805,3805,3805,0
20250313,165300,189523430,3805,3805,3805,3805,0
20250313,165200,189523430,3805,3805,3805,3805,0
20250313,165100,189523430,3805,3805,3805,3805,0
20250313,165000,189523430,3805,3805,3805,3805,0
20250313,164900,189523430,3805,3805,3805,3805,0
20250313,164800,189523430,3805,3805,3805,3805,0
20250313,164700,189523430,3805,3805,3805,3805,0
20250313,164600,189523430,3805,3805,3805,3805,0
20250313,164500,189523430,3805,3805,3805,3805,0
20250313,164400,189523430,3805,3805,3805,3805,0
20250313,164300,189523430,3805,3805,3805,3805,0
20250313,164200,189523430,3805,3805,3805,3805,0
20250313,164100,189523430,3805,3805,3805,3805,0
20250313,164000,189523430,3805,3805,3805,3805,530
20250313,163900,189523430,3805,3805,3805,3805,0
20250313,163800,189523430,3805,3805,3805,3805,0
20250313,163700,189523430,3805,3805,3805,3805,0
20250313,163600,189523430,3805,3805,3805,3805,0
20250313,163500,189523430,3805,3805,3805,3805,0
20250313,163400,189523430,3805,3805,3805,3805,0
20250313,163300,189523430,3805,3805,3805,3805,0
20250313,163200,189523430,3805,3805,3805,3805,0
20250313,163100,189523430,3805,3805,3805,3805,0
20250313,163000,189523430,3805,3805,3805,3805,0
20250313,162900,189523430,3805,3805,3805,3805,0
20250313,162800,189523430,3805,3805,3805,3805,0
20250313,162700,189523430,3805,3805,3805,3805,0
20250313,162600,189523430,3805,3805,3805,3805,0
20250313,162500,189523430,3805,3805,3805,3805,0
20250313,162400,189523430,3805,3805,3805,3805,0
20250313,162300,189523430,3805,3805,3805,3805,0
20250313,162200,189523430,3805,3805,3805,3805,0
20250313,162100,189523430,3805,3805,3805,3805,0
20250313,162000,189523430,3805,3805,3805,3805,0
20250313,161900,189523430,3805,3805,3805,3805,0
20250313,161800,189523430,3805,3805,3805,3805,0
20250313,161700,189523430,3805,3805,3805,3805,0
20250313,161600,189523430,3805,3805,3805,3805,0
20250313,161500,189523430,3805,3805,3805,3805,0
20250313,161400,189523430,3805,3805,3805,3805,0
20250313,161300,189523430,3805,3805,3805,3805,0
20250313,161200,189523430,3805,3805,3805,3805,0
20250313,161100,189523430,3805,3805,3805,3805,0
20250313,161000,189523430,3805,3805,3805,3805,530
20250313,160900,189523430,3805,3805,3805,3805,0
20250313,160800,189523430,3805,3805,3805,3805,0
20250313,160700,189523430,3805,3805,3805,3805,0
20250313,160600,189523430,3805,3805,3805,3805,0
20250313,160500,189523430,3805,3805,3805,3805,0
20250313,160400,189523430,3805,3805,3805,3805,0
20250313,160300,189523430,3805,3805,3805,3805,0
20250313,160200,189523430,3805,3805,3805,3805,0
20250313,160100,189523430,3805,3805,3805,3805,0
20250313,160000,189523430,3805,3805,3805,3805,0
20250313,155900,189523430,3805,3805,3805,3805,0
20250313,155800,189523430,3805,3805,3805,3805,0
20250313,155700,189523430,3805,3805,3805,3805,0
20250313,155600,189523430,3805,3805,3805,3805,0
20250313,155500,189523430,3805,3805,3805,3805,0
20250313,155400,189523430,3805,3805,3805,3805,0
20250313,155300,189523430,3805,3805,3805,3805,0
20250313,155200,189523430,3805,3805,3805,3805,0
20250313,155100,189523430,3805,3805,3805,3805,0
20250313,155000,189523430,3805,3805,3805,3805,0
20250313,154900,189523430,3805,3805,3805,3805,0
20250313,154800,189523430,3805,3805,3805,3805,0
20250313,154700,189523430,3805,3805,3805,3805,0
20250313,154600,189523430,3805,3805,3805,3805,0
20250313,154500,189523430,3805,3805,3805,3805,0
20250313,154400,189523430,3805,3805,3805,3805,0
20250313,154300,189523430,3805,3805,3805,3805,0
20250313,154200,189523430,3805,3805,3805,3805,0
20250313,154100,189523430,3805,3805,3805,3805,0
20250313,154000,189523430,3805,3805,3805,3805,530
20250313,153900,189523430,3805,3805,3805,3805,0
20250313,153800,189523430,3805,3805,3805,3805,0
20250313,153700,189523430,3805,3805,3805,3805,0
20250313,153600,189523430,3805,3805,3805,3805,0
20250313,153500,189523430,3805,3805,3805,3805,0
20250313,153400,189523430,3805,3805,3805,3805,0
20250313,153300,189523430,3805,3805,3805,3805,0
20250313,153200,189523430,3805,3805,3805,3805,0
20250313,153100,189523430,3805,3805,3805,3805,0
20250313,153000,189523430,3805,3805,3805,3805,530
20250313,152900,187506780,3780,3780,3780,3780,0
20250313,152800,187506780,3780,3780,3780,3780,0
20250313,152700,187506780,3780,3780,3780,3780,0
20250313,152600,187506780,3780,3780,3780,3780,0
20250313,152500,187506780,3780,3780,3780,3780,0
20250313,152400,187506780,3780,3780,3780,3780,0
20250313,152300,187506780,3780,3780,3780,3780,0
20250313,152200,187506780,3780,3780,3780,3780,0
20250313,152100,187506780,3780,3780,3780,3780,0
20250313,152000,187506780,3780,3780,3780,3780,0
20250313,151900,187506780,3780,3780,3795,3780,242
20250313,151800,186591990,3780,3785,3785,3780,479
20250313,151700,184780875,3790,3800,3800,3790,1118
20250313,151600,180537995,3800,3800,3800,3800,0
20250313,151500,180537995,3800,3800,3800,3800,0
20250313,151400,180537995,3800,3805,3805,3800,61
20250313,151300,180305945,3800,3800,3800,3800,85
20250313,151200,179982945,3805,3800,3805,3800,102
20250313,151100,179594840,3820,3820,3820,3820,0
20250313,151000,179594840,3820,3820,3820,3820,0
20250313,150900,179594840,3820,3820,3820,3820,22
20250313,150800,179510800,3795,3800,3800,3795,806
20250313,150700,176451530,3820,3820,3820,3820,1
20250313,150600,176447710,3820,3820,3820,3820,0
20250313,150500,176447710,3820,3820,3820,3820,0
20250313,150400,176447710,3820,3820,3820,3820,0
20250313,150300,176447710,3820,3820,3820,3820,0
20250313,150200,176447710,3820,3820,3820,3820,0
20250313,150100,176447710,3820,3820,3820,3820,0
20250313,150000,176447710,3820,3820,3820,3820,0
20250313,145900,176447710,3820,3820,3820,3800,283
20250313,145800,175372250,3800,3820,3820,3800,312
20250313,145700,174186410,3825,3825,3825,3825,0
20250313,145600,174186410,3825,3825,3825,3800,4
20250313,145500,174171135,3825,3820,3825,3820,223
20250313,145400,173319160,3820,3820,3820,3815,13
20250313,145300,173269540,3820,3820,3820,3820,3
20250313,145200,173258080,3820,3820,3820,3820,0
20250313,145100,173258080,3820,3810,3820,3800,387
20250313,145000,171784860,3810,3820,3820,3810,8
20250313,144900,171754370,3820,3820,3820,3820,99
20250313,144800,171376190,3820,3820,3820,3820,0
20250313,144700,171376190,3820,3820,3820,3820,0
20250313,144600,171376190,3820,3830,3830,3820,500
20250313,144500,169461770,3830,3830,3830,3830,692
20250313,144400,166811410,3835,3840,3840,3830,846
20250313,144300,163567440,3865,3865,3865,3865,0
20250313,144200,163567440,3865,3865,3865,3865,0
20250313,144100,163567440,3865,3865,3865,3865,0
20250313,144000,163567440,3865,3865,3865,3865,0
20250313,143900,163567440,3865,3865,3865,3865,2
20250313,143800,163559710,3865,3865,3865,3865,7
20250313,143700,163532655,3875,3875,3875,3875,0
20250313,143600,163532655,3875,3875,3875,3875,0
20250313,143500,163532655,3875,3875,3875,3875,0
20250313,143400,163532655,3875,3875,3875,3875,0
20250313,143300,163532655,3875,3875,3875,3875,0
20250313,143200,163532655,3875,3855,3890,3845,2004
20250313,143100,155780170,3900,3900,3900,3900,365
20250313,143000,154356670,3925,3865,3930,3865,3503
20250313,142900,140736125,3865,3865,3865,3865,0
20250313,142800,140736125,3865,3865,3865,3865,0
20250313,142700,140736125,3865,3865,3865,3865,0
20250313,142600,140736125,3865,3865,3865,3865,0
20250313,142500,140736125,3865,3865,3865,3865,0
20250313,142400,140736125,3865,3865,3865,3865,3
20250313,142300,140724530,3865,3865,3865,3865,1
20250313,142200,140720665,3865,3865,3865,3865,0
20250313,142100,140720665,3865,3865,3865,3865,1
20250313,142000,140716800,3850,3850,3850,3850,0
20250313,141900,140716800,3850,3850,3850,3850,0
20250313,141800,140716800,3850,3855,3855,3850,1001
20250313,141700,136862755,3855,3855,3855,3855,26
20250313,141600,136762525,3855,3855,3855,3855,0
20250313,141500,136762525,3855,3855,3855,3855,4
20250313,141400,136747105,3870,3870,3870,3870,0
20250313,141300,136747105,3870,3870,3870,3870,0
20250313,141200,136747105,3870,3870,3870,3870,0
20250313,141100,136747105,3870,3865,3870,3865,7
20250313,141000,136720045,3865,3865,3865,3865,1
20250313,140900,136716180,3855,3855,3855,3855,0
20250313,140800,136716180,3855,3855,3855,3855,0
20250313,140700,136716180,3855,3855,3855,3855,0
20250313,140600,136716180,3855,3855,3855,3855,0
20250313,140500,136716180,3855,3855,3855,3855,0
20250313,140400,136716180,3855,3855,3855,3855,31
20250313,140300,136596675,3855,3855,3855,3855,0
20250313,140200,136596675,3855,3865,3870,3855,1077
20250313,140100,132429215,3860,3860,3860,3860,0
20250313,140000,132429215,3860,3860,3860,3860,0
20250313,135900,132429215,3860,3860,3860,3860,0
20250313,135800,132429215,3860,3860,3860,3860,0
20250313,135700,132429215,3860,3860,3860,3860,1
20250313,135600,132425355,3865,3865,3865,3865,1
20250313,135500,132421490,3865,3865,3865,3865,0
20250313,135400,132421490,3865,3865,3865,3865,1
20250313,135300,132417625,3865,3865,3865,3865,0
20250313,135200,132417625,3865,3865,3865,3865,0
20250313,135100,132417625,3865,3865,3865,3865,0
20250313,135000,132417625,3865,3865,3865,3865,0
20250313,134900,132417625,3865,3865,3865,3865,0
20250313,134800,132417625,3865,3865,3865,3865,0
20250313,134700,132417625,3865,3865,3865,3865,0
20250313,134600,132417625,3865,3865,3865,3865,0
20250313,134500,132417625,3865,3865,3865,3865,1
20250313,134400,132413760,3865,3865,3865,3865,656
20250313,134300,129878320,3865,3865,3865,3865,0
20250313,134200,129878320,3865,3865,3865,3865,0
20250313,134100,129878320,3865,3865,3865,3860,4
20250313,134000,129862870,3865,3865,3865,3865,0
20250313,133900,129862870,3865,3865,3865,3865,0
20250313,133800,129862870,3865,3865,3865,3865,0
20250313,133700,129862870,3865,3865,3865,3865,0
20250313,133600,129862870,3865,3855,3865,3855,2
20250313,133500,129855150,3875,3875,3875,3875,0
20250313,133400,129855150,3875,3875,3875,3875,0
20250313,133300,129855150,3875,3875,3875,3875,0
20250313,133200,129855150,3875,3875,3875,3875,0
20250313,133100,129855150,3875,3875,3875,3875,0
20250313,133000,129855150,3875,3875,3875,3875,0
20250313,132900,129855150,3875,3875,3875,3875,0
20250313,132800,129855150,3875,3875,3875,3875,0
20250313,132700,129855150,3875,3875,3875,3875,0
20250313,132600,129855150,3875,3875,3875,3875,0
20250313,132500,129855150,3875,3875,3875,3875,0
20250313,132400,129855150,3875,3875,3875,3875,0
20250313,132300,129855150,3875,3875,3875,3875,0
20250313,132200,129855150,3875,3875,3875,3875,0
20250313,132100,129855150,3875,3875,3875,3875,0
20250313,132000,129855150,3875,3875,3875,3875,0
20250313,131900,129855150,3875,3875,3875,3875,0
20250313,131800,129855150,3875,3875,3875,3875,0
20250313,131700,129855150,3875,3875,3875,3875,0
20250313,131600,129855150,3875,3875,3875,3875,0
20250313,131500,129855150,3875,3875,3875,3875,0
20250313,131400,129855150,3875,3875,3875,3875,0
20250313,131300,129855150,3875,3875,3875,3875,0
20250313,131200,129855150,3875,3875,3875,3875,0
20250313,131100,129855150,3875,3855,3875,3855,92
20250313,131000,129500470,3875,3875,3875,3875,0
20250313,130900,129500470,3875,3880,3880,3875,6
20250313,130800,129477215,3855,3865,3865,3855,401
20250313,130700,127930355,3890,3890,3890,3890,0
20250313,130600,127930355,3890,3890,3890,3890,0
20250313,130500,127930355,3890,3885,3890,3885,5
20250313,130400,127910925,3890,3890,3890,3890,0
20250313,130300,127910925,3890,3890,3890,3890,0
20250313,130200,127910925,3890,3890,3890,3890,0
20250313,130100,127910925,3890,3890,3890,3890,0
20250313,130000,127910925,3890,3890,3890,3890,0
20250313,125900,127910925,3890,3890,3890,3890,0
20250313,125800,127910925,3890,3890,3890,3890,0
20250313,125700,127910925,3890,3890,3890,3890,0
20250313,125600,127910925,3890,3890,3890,3890,0
20250313,125500,127910925,3890,3890,3890,3890,0
20250313,125400,127910925,3890,3890,3890,3890,0
20250313,125300,127910925,3890,3890,3890,3890,0
20250313,125200,127910925,3890,3890,3890,3890,1
20250313,125100,127907035,3890,3890,3890,3890,1
20250313,125000,127903145,3890,3890,3890,3890,0
20250313,124900,127903145,3890,3890,3890,3890,0
20250313,124800,127903145,3890,3890,3890,3890,0
20250313,124700,127903145,3890,3890,3890,3890,0
20250313,124600,127903145,3890,3890,3890,3890,14
20250313,124500,127848685,3885,3875,3885,3875,46
20250313,124400,127670300,3875,3875,3875,3875,0
20250313,124300,127670300,3875,3875,3875,3875,0
20250313,124200,127670300,3875,3875,3875,3875,1
20250313,124100,127666425,3875,3875,3875,3850,7
20250313,124000,127639375,3875,3880,3880,3840,162
20250313,123900,127017030,3880,3880,3880,3880,201
20250313,123800,126237150,3880,3880,3880,3880,0
20250313,123700,126237150,3880,3880,3880,3880,0
20250313,123600,126237150,3880,3880,3880,3880,0
20250313,123500,126237150,3880,3880,3880,3880,0
20250313,123400,126237150,3880,3880,3880,3880,0
20250313,123300,126237150,3880,3880,3880,3880,1
20250313,123200,126233270,3880,3880,3880,3880,0
20250313,123100,126233270,3880,3880,3880,3880,1
20250313,123000,126229390,3880,3880,3880,3880,0
20250313,122900,126229390,3880,3880,3880,3880,0
20250313,122800,126229390,3880,3880,3880,3880,0
20250313,122700,126229390,3880,3880,3880,3880,0
20250313,122600,126229390,3880,3880,3880,3880,0
20250313,122500,126229390,3880,3880,3880,3880,0
20250313,122400,126229390,3880,3880,3880,3880,1
20250313,122300,126225510,3880,3880,3880,3880,0
20250313,122200,126225510,3880,3880,3880,3880,13
20250313,122100,126175070,3880,3880,3880,3880,0
20250313,122000,126175070,3880,3880,3880,3880,0
20250313,121900,126175070,3880,3875,3880,3875,16
20250313,121800,126113015,3870,3870,3870,3870,0
20250313,121700,126113015,3870,3870,3870,3870,0
20250313,121600,126113015,3870,3870,3870,3870,0
20250313,121500,126113015,3870,3870,3870,3870,0
20250313,121400,126113015,3870,3870,3870,3870,0
20250313,121300,126113015,3870,3870,3870,3870,0
20250313,121200,126113015,3870,3870,3870,3870,0
20250313,121100,126113015,3870,3870,3870,3870,0
20250313,121000,126113015,3870,3870,3870,3870,0
20250313,120900,126113015,3870,3870,3870,3870,163
20250313,120800,125482205,3880,3880,3880,3880,0
20250313,120700,125482205,3880,3880,3880,3880,0
20250313,120600,125482205,3880,3880,3880,3880,0
20250313,120500,125482205,3880,3880,3880,3880,0
20250313,120400,125482205,3880,3880,3880,3880,0
20250313,120300,125482205,3880,3880,3880,3880,0
20250313,120200,125482205,3880,3855,3880,3840,496
20250313,120100,123574785,3895,3895,3895,3895,0
20250313,120000,123574785,3895,3895,3900,3830,1094
20250313,115900,119364400,3895,3895,3895,3895,23
20250313,115800,119274815,3895,3895,3895,3895,1
20250313,115700,119270920,3895,3895,3895,3895,0
20250313,115600,119270920,3895,3875,3895,3870,1001
20250313,115500,115396915,3895,3895,3895,3895,1
20250313,115400,115393020,3875,3875,3875,3875,0
20250313,115300,115393020,3875,3875,3875,3875,0
20250313,115200,115393020,3875,3875,3875,3875,0
20250313,115100,115393020,3875,3875,3875,3875,0
20250313,115000,115393020,3875,3875,3875,3875,0
20250313,114900,115393020,3875,3875,3875,3875,0
20250313,114800,115393020,3875,3875,3875,3875,0
20250313,114700,115393020,3875,3875,3875,3875,0
20250313,114600,115393020,3875,3875,3875,3875,0
20250313,114500,115393020,3875,3875,3875,3875,0
20250313,114400,115393020,3875,3875,3875,3875,0
20250313,114300,115393020,3875,3875,3875,3875,25
20250313,114200,115296145,3890,3890,3890,3890,0
20250313,114100,115296145,3890,3890,3890,3890,18
20250313,114000,115226125,3890,3890,3890,3890,0
20250313,113900,115226125,3890,3890,3890,3890,0
20250313,113800,115226125,3890,3890,3890,3890,0
20250313,113700,115226125,3890,3890,3890,3890,0
20250313,113600,115226125,3890,3890,3890,3890,0
20250313,113500,115226125,3890,3895,3895,3855,12
20250313,113400,115179790,3895,3895,3895,3895,0
20250313,113300,115179790,3895,3875,3895,3875,263
20250313,113200,114157585,3875,3875,3875,3875,155
20250313,113100,113556960,3870,3870,3870,3870,0
20250313,113000,113556960,3870,3870,3870,3870,0
20250313,112900,113556960,3870,3875,3875,3870,1038
20250313,112800,109539710,3875,3875,3875,3875,1
20250313,112700,109535835,3875,3850,3875,3850,934
20250313,112600,105939910,3875,3875,3875,3875,1
20250313,112500,105936035,3850,3880,3880,3850,2067
20250313,112400,97936215,3885,3885,3885,3885,0
20250313,112300,97936215,3885,3885,3885,3885,0
20250313,112200,97936215,3885,3885,3885,3885,0
20250313,112100,97936215,3885,3885,3885,3885,0
20250313,112000,97936215,3885,3880,3885,3880,151
20250313,111900,97350330,3885,3885,3885,3885,0
20250313,111800,97350330,3885,3885,3885,3885,0
20250313,111700,97350330,3885,3885,3885,3885,0
20250313,111600,97350330,3885,3885,3885,3885,0
20250313,111500,97350330,3885,3885,3885,3885,0
20250313,111400,97350330,3885,3870,3885,3870,154
20250313,111300,96753870,3870,3870,3870,3870,1
20250313,111200,96750000,3870,3870,3870,3870,0
20250313,111100,96750000,3870,3870,3870,3870,0
20250313,111000,96750000,3870,3870,3870,3870,0
20250313,110900,96750000,3870,3875,3875,3870,116
20250313,110800,96301075,3875,3865,3875,3865,410
20250313,110700,94714620,3865,3865,3865,3865,0
20250313,110600,94714620,3865,3865,3865,3865,0
20250313,110500,94714620,3865,3865,3865,3865,0
20250313,110400,94714620,3865,3865,3865,3865,0
20250313,110300,94714620,3865,3865,3865,3865,1
20250313,110200,94710755,3850,3850,3850,3850,0
20250313,110100,94710755,3850,3850,3850,3850,1
20250313,110000,94706905,3865,3865,3865,3865,0
20250313,105900,94706905,3865,3865,3865,3865,0
20250313,105800,94706905,3865,3865,3865,3865,0
20250313,105700,94706905,3865,3865,3865,3865,0
20250313,105600,94706905,3865,3865,3865,3865,0
20250313,105500,94706905,3865,3865,3865,3865,0
20250313,105400,94706905,3865,3865,3865,3865,0
20250313,105300,94706905,3865,3865,3865,3865,0
20250313,105200,94706905,3865,3865,3865,3865,1
20250313,105100,94703040,3850,3850,3850,3850,263
20250313,105000,93690490,3850,3850,3860,3850,740
20250313,104900,90841020,3850,3850,3850,3850,0
20250313,104800,90841020,3850,3850,3850,3850,0
20250313,104700,90841020,3850,3850,3850,3850,0
20250313,104600,90841020,3850,3850,3850,3850,0
20250313,104500,90841020,3850,3850,3850,3850,0
20250313,104400,90841020,3850,3850,3850,3850,0
20250313,104300,90841020,3850,3850,3850,3850,0
20250313,104200,90841020,3850,3850,3850,3850,1
20250313,104100,90837170,3850,3835,3850,3825,537
20250313,104000,88780305,3870,3870,3870,3870,0
20250313,103900,88780305,3870,3870,3870,3870,0
20250313,103800,88780305,3870,3870,3870,3870,0
20250313,103700,88780305,3870,3835,3870,3835,7
20250313,103600,88753275,3870,3870,3870,3870,0
20250313,103500,88753275,3870,3870,3870,3870,0
20250313,103400,88753275,3870,3870,3870,3870,0
20250313,103300,88753275,3870,3870,3870,3870,0
20250313,103200,88753275,3870,3870,3870,3870,0
20250313,103100,88753275,3870,3870,3870,3870,0
20250313,103000,88753275,3870,3870,3870,3870,0
20250313,102900,88753275,3870,3870,3870,3870,0
20250313,102800,88753275,3870,3870,3870,3870,0
20250313,102700,88753275,3870,3870,3870,3870,0
20250313,102600,88753275,3870,3870,3870,3870,0
20250313,102500,88753275,3870,3870,3870,3870,0
20250313,102400,88753275,3870,3860,3870,3860,14
20250313,102300,88699200,3860,3870,3870,3860,3
20250313,102200,88687610,3870,3860,3870,3860,25
20250313,102100,88591010,3870,3860,3870,3860,174
20250313,102000,87918580,3860,3860,3860,3860,1
20250313,101900,87914720,3825,3830,3830,3825,1168
20250313,101800,83442115,3860,3860,3860,3860,0
20250313,101700,83442115,3860,3830,3860,3830,222
20250313,101600,82591825,3865,3865,3865,3865,0
20250313,101500,82591825,3865,3865,3865,3865,0
20250313,101400,82591825,3865,3865,3865,3865,1
20250313,101300,82587960,3860,3860,3860,3860,0
20250313,101200,82587960,3860,3860,3860,3860,270
20250313,101100,81545760,3860,3860,3860,3860,0
20250313,101000,81545760,3860,3860,3860,3860,0
20250313,100900,81545760,3860,3865,3865,3830,535
20250313,100800,79496645,3860,3860,3860,3860,0
20250313,100700,79496645,3860,3850,3860,3850,1027
20250313,100600,75533065,3860,3860,3860,3860,2
20250313,100500,75525345,3860,3860,3860,3860,200
20250313,100400,74753345,3860,3860,3860,3860,0
20250313,100300,74753345,3860,3860,3860,3860,0
20250313,100200,74753345,3860,3860,3860,3860,0
20250313,100100,74753345,3860,3860,3860,3860,0
20250313,100000,74753345,3860,3820,3860,3820,3
20250313,095900,74741845,3865,3865,3865,3865,0
20250313,095800,74741845,3865,3865,3865,3865,3
20250313,095700,74730250,3845,3845,3845,3845,0
20250313,095600,74730250,3845,3820,3845,3815,5002
20250313,095500,55634010,3845,3870,3870,3845,4
20250313,095400,55618580,3845,3845,3850,3820,4578
20250313,095300,38100075,3885,3885,3885,3885,0
20250313,095200,38100075,3885,3885,3885,3885,0
20250313,095100,38100075,3885,3885,3885,3885,0
20250313,095000,38100075,3885,3885,3885,3885,0
20250313,094900,38100075,3885,3885,3885,3885,2
20250313,094800,38092305,3885,3885,3885,3885,7
20250313,094700,38065110,3895,3895,3895,3895,0
20250313,094600,38065110,3895,3895,3895,3895,0
20250313,094500,38065110,3895,3895,3895,3895,0
20250313,094400,38065110,3895,3895,3895,3895,4
20250313,094300,38049530,3895,3895,3895,3895,0
20250313,094200,38049530,3895,3850,3895,3850,61
20250313,094100,37814635,3900,3900,3900,3900,267
20250313,094000,36773335,3900,3900,3900,3900,0
20250313,093900,36773335,3900,3900,3900,3900,0
20250313,093800,36773335,3900,3900,3900,3900,0
20250313,093700,36773335,3900,3870,3900,3870,502
20250313,093600,34830535,3900,3900,3900,3900,1
20250313,093500,34826635,3900,3900,3900,3900,5
20250313,093400,34807135,3900,3895,3900,3870,2257
20250313,093300,26044980,3895,3880,3895,3880,550
20250313,093200,23910215,3880,3870,3880,3870,247
20250313,093100,22954305,3870,3870,3870,3870,2
20250313,093000,22946565,3870,3865,3870,3865,120
20250313,092900,22482755,3865,3865,3865,3865,0
20250313,092800,22482755,3865,3865,3865,3865,0
20250313,092700,22482755,3865,3865,3865,3865,4
20250313,092600,22467295,3865,3850,3870,3820,233
20250313,092500,21574395,3850,3845,3850,3845,66
20250313,092400,21320365,3850,3800,3850,3800,2
20250313,092300,21312715,3850,3850,3850,3850,0
20250313,092200,21312715,3850,3850,3850,3850,0
20250313,092100,21312715,3850,3850,3850,3850,0
20250313,092000,21312715,3850,3850,3850,3850,0
20250313,091900,21312715,3850,3850,3850,3850,3
20250313,091800,21301165,3860,3800,3860,3800,1650
20250313,091700,15000505,3805,3830,3830,3805,6
20250313,091600,14977650,3840,3850,3850,3805,15
20250313,091500,14920450,3860,3805,3860,3800,53
20250313,091400,14718865,3860,3870,3870,3860,3
20250313,091300,14707265,3810,3810,3810,3810,1
20250313,091200,14703455,3870,3870,3870,3870,2
20250313,091100,14695715,3875,3865,3875,3865,30
20250313,091000,14579610,3880,3880,3880,3880,0
20250313,090900,14579610,3880,3880,3880,3880,0
20250313,090800,14579610,3880,3825,3880,3815,1001
20250313,090700,10757230,3890,3870,3890,3870,201
20250313,090600,9978540,3875,3875,3875,3875,1
20250313,090500,9974665,3820,3820,3820,3820,40
20250313,090400,9821865,3815,3820,3820,3815,500
20250313,090300,7912795,3815,3840,3840,3815,747
20250313,090200,5050805,3835,3830,3835,3830,46
20250313,090100,4874595,3945,3965,3980,3945,485
20250313,090000,2948400,3965,3935,3970,3930,745
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191000 189523430 3805 3805 3805 3805 530
3 20250313 190900 189523430 3805 3805 3805 3805 0
4 20250313 190800 189523430 3805 3805 3805 3805 0
5 20250313 190700 189523430 3805 3805 3805 3805 0
6 20250313 190600 189523430 3805 3805 3805 3805 0
7 20250313 190500 189523430 3805 3805 3805 3805 0
8 20250313 190400 189523430 3805 3805 3805 3805 0
9 20250313 190300 189523430 3805 3805 3805 3805 0
10 20250313 190200 189523430 3805 3805 3805 3805 0
11 20250313 190100 189523430 3805 3805 3805 3805 0
12 20250313 190000 189523430 3805 3805 3805 3805 0
13 20250313 185900 189523430 3805 3805 3805 3805 0
14 20250313 185800 189523430 3805 3805 3805 3805 0
15 20250313 185700 189523430 3805 3805 3805 3805 0
16 20250313 185600 189523430 3805 3805 3805 3805 0
17 20250313 185500 189523430 3805 3805 3805 3805 0
18 20250313 185400 189523430 3805 3805 3805 3805 0
19 20250313 185300 189523430 3805 3805 3805 3805 0
20 20250313 185200 189523430 3805 3805 3805 3805 0
21 20250313 185100 189523430 3805 3805 3805 3805 0
22 20250313 185000 189523430 3805 3805 3805 3805 0
23 20250313 184900 189523430 3805 3805 3805 3805 0
24 20250313 184800 189523430 3805 3805 3805 3805 0
25 20250313 184700 189523430 3805 3805 3805 3805 0
26 20250313 184600 189523430 3805 3805 3805 3805 0
27 20250313 184500 189523430 3805 3805 3805 3805 0
28 20250313 184400 189523430 3805 3805 3805 3805 0
29 20250313 184300 189523430 3805 3805 3805 3805 0
30 20250313 184200 189523430 3805 3805 3805 3805 0
31 20250313 184100 189523430 3805 3805 3805 3805 0
32 20250313 184000 189523430 3805 3805 3805 3805 530
33 20250313 183900 189523430 3805 3805 3805 3805 0
34 20250313 183800 189523430 3805 3805 3805 3805 0
35 20250313 183700 189523430 3805 3805 3805 3805 0
36 20250313 183600 189523430 3805 3805 3805 3805 0
37 20250313 183500 189523430 3805 3805 3805 3805 0
38 20250313 183400 189523430 3805 3805 3805 3805 0
39 20250313 183300 189523430 3805 3805 3805 3805 0
40 20250313 183200 189523430 3805 3805 3805 3805 0
41 20250313 183100 189523430 3805 3805 3805 3805 0
42 20250313 183000 189523430 3805 3805 3805 3805 0
43 20250313 182900 189523430 3805 3805 3805 3805 0
44 20250313 182800 189523430 3805 3805 3805 3805 0
45 20250313 182700 189523430 3805 3805 3805 3805 0
46 20250313 182600 189523430 3805 3805 3805 3805 0
47 20250313 182500 189523430 3805 3805 3805 3805 0
48 20250313 182400 189523430 3805 3805 3805 3805 0
49 20250313 182300 189523430 3805 3805 3805 3805 0
50 20250313 182200 189523430 3805 3805 3805 3805 0
51 20250313 182100 189523430 3805 3805 3805 3805 0
52 20250313 182000 189523430 3805 3805 3805 3805 0
53 20250313 181900 189523430 3805 3805 3805 3805 0
54 20250313 181800 189523430 3805 3805 3805 3805 0
55 20250313 181700 189523430 3805 3805 3805 3805 0
56 20250313 181600 189523430 3805 3805 3805 3805 0
57 20250313 181500 189523430 3805 3805 3805 3805 0
58 20250313 181400 189523430 3805 3805 3805 3805 0
59 20250313 181300 189523430 3805 3805 3805 3805 0
60 20250313 181200 189523430 3805 3805 3805 3805 0
61 20250313 181100 189523430 3805 3805 3805 3805 0
62 20250313 181000 189523430 3805 3805 3805 3805 530
63 20250313 180900 189523430 3805 3805 3805 3805 0
64 20250313 180800 189523430 3805 3805 3805 3805 0
65 20250313 180700 189523430 3805 3805 3805 3805 0
66 20250313 180600 189523430 3805 3805 3805 3805 0
67 20250313 180500 189523430 3805 3805 3805 3805 0
68 20250313 180400 189523430 3805 3805 3805 3805 0
69 20250313 180300 189523430 3805 3805 3805 3805 0
70 20250313 180200 189523430 3805 3805 3805 3805 0
71 20250313 180100 189523430 3805 3805 3805 3805 0
72 20250313 180000 189523430 3805 3805 3805 3805 0
73 20250313 175900 189523430 3805 3805 3805 3805 0
74 20250313 175800 189523430 3805 3805 3805 3805 0
75 20250313 175700 189523430 3805 3805 3805 3805 0
76 20250313 175600 189523430 3805 3805 3805 3805 0
77 20250313 175500 189523430 3805 3805 3805 3805 0
78 20250313 175400 189523430 3805 3805 3805 3805 0
79 20250313 175300 189523430 3805 3805 3805 3805 0
80 20250313 175200 189523430 3805 3805 3805 3805 0
81 20250313 175100 189523430 3805 3805 3805 3805 0
82 20250313 175000 189523430 3805 3805 3805 3805 0
83 20250313 174900 189523430 3805 3805 3805 3805 0
84 20250313 174800 189523430 3805 3805 3805 3805 0
85 20250313 174700 189523430 3805 3805 3805 3805 0
86 20250313 174600 189523430 3805 3805 3805 3805 0
87 20250313 174500 189523430 3805 3805 3805 3805 0
88 20250313 174400 189523430 3805 3805 3805 3805 0
89 20250313 174300 189523430 3805 3805 3805 3805 0
90 20250313 174200 189523430 3805 3805 3805 3805 0
91 20250313 174100 189523430 3805 3805 3805 3805 0
92 20250313 174000 189523430 3805 3805 3805 3805 530
93 20250313 173900 189523430 3805 3805 3805 3805 0
94 20250313 173800 189523430 3805 3805 3805 3805 0
95 20250313 173700 189523430 3805 3805 3805 3805 0
96 20250313 173600 189523430 3805 3805 3805 3805 0
97 20250313 173500 189523430 3805 3805 3805 3805 0
98 20250313 173400 189523430 3805 3805 3805 3805 0
99 20250313 173300 189523430 3805 3805 3805 3805 0
100 20250313 173200 189523430 3805 3805 3805 3805 0
101 20250313 173100 189523430 3805 3805 3805 3805 0
102 20250313 173000 189523430 3805 3805 3805 3805 0
103 20250313 172900 189523430 3805 3805 3805 3805 0
104 20250313 172800 189523430 3805 3805 3805 3805 0
105 20250313 172700 189523430 3805 3805 3805 3805 0
106 20250313 172600 189523430 3805 3805 3805 3805 0
107 20250313 172500 189523430 3805 3805 3805 3805 0
108 20250313 172400 189523430 3805 3805 3805 3805 0
109 20250313 172300 189523430 3805 3805 3805 3805 0
110 20250313 172200 189523430 3805 3805 3805 3805 0
111 20250313 172100 189523430 3805 3805 3805 3805 0
112 20250313 172000 189523430 3805 3805 3805 3805 0
113 20250313 171900 189523430 3805 3805 3805 3805 0
114 20250313 171800 189523430 3805 3805 3805 3805 0
115 20250313 171700 189523430 3805 3805 3805 3805 0
116 20250313 171600 189523430 3805 3805 3805 3805 0
117 20250313 171500 189523430 3805 3805 3805 3805 0
118 20250313 171400 189523430 3805 3805 3805 3805 0
119 20250313 171300 189523430 3805 3805 3805 3805 0
120 20250313 171200 189523430 3805 3805 3805 3805 0
121 20250313 171100 189523430 3805 3805 3805 3805 0
122 20250313 171000 189523430 3805 3805 3805 3805 530
123 20250313 170900 189523430 3805 3805 3805 3805 0
124 20250313 170800 189523430 3805 3805 3805 3805 0
125 20250313 170700 189523430 3805 3805 3805 3805 0
126 20250313 170600 189523430 3805 3805 3805 3805 0
127 20250313 170500 189523430 3805 3805 3805 3805 0
128 20250313 170400 189523430 3805 3805 3805 3805 0
129 20250313 170300 189523430 3805 3805 3805 3805 0
130 20250313 170200 189523430 3805 3805 3805 3805 0
131 20250313 170100 189523430 3805 3805 3805 3805 0
132 20250313 170000 189523430 3805 3805 3805 3805 0
133 20250313 165900 189523430 3805 3805 3805 3805 0
134 20250313 165800 189523430 3805 3805 3805 3805 0
135 20250313 165700 189523430 3805 3805 3805 3805 0
136 20250313 165600 189523430 3805 3805 3805 3805 0
137 20250313 165500 189523430 3805 3805 3805 3805 0
138 20250313 165400 189523430 3805 3805 3805 3805 0
139 20250313 165300 189523430 3805 3805 3805 3805 0
140 20250313 165200 189523430 3805 3805 3805 3805 0
141 20250313 165100 189523430 3805 3805 3805 3805 0
142 20250313 165000 189523430 3805 3805 3805 3805 0
143 20250313 164900 189523430 3805 3805 3805 3805 0
144 20250313 164800 189523430 3805 3805 3805 3805 0
145 20250313 164700 189523430 3805 3805 3805 3805 0
146 20250313 164600 189523430 3805 3805 3805 3805 0
147 20250313 164500 189523430 3805 3805 3805 3805 0
148 20250313 164400 189523430 3805 3805 3805 3805 0
149 20250313 164300 189523430 3805 3805 3805 3805 0
150 20250313 164200 189523430 3805 3805 3805 3805 0
151 20250313 164100 189523430 3805 3805 3805 3805 0
152 20250313 164000 189523430 3805 3805 3805 3805 530
153 20250313 163900 189523430 3805 3805 3805 3805 0
154 20250313 163800 189523430 3805 3805 3805 3805 0
155 20250313 163700 189523430 3805 3805 3805 3805 0
156 20250313 163600 189523430 3805 3805 3805 3805 0
157 20250313 163500 189523430 3805 3805 3805 3805 0
158 20250313 163400 189523430 3805 3805 3805 3805 0
159 20250313 163300 189523430 3805 3805 3805 3805 0
160 20250313 163200 189523430 3805 3805 3805 3805 0
161 20250313 163100 189523430 3805 3805 3805 3805 0
162 20250313 163000 189523430 3805 3805 3805 3805 0
163 20250313 162900 189523430 3805 3805 3805 3805 0
164 20250313 162800 189523430 3805 3805 3805 3805 0
165 20250313 162700 189523430 3805 3805 3805 3805 0
166 20250313 162600 189523430 3805 3805 3805 3805 0
167 20250313 162500 189523430 3805 3805 3805 3805 0
168 20250313 162400 189523430 3805 3805 3805 3805 0
169 20250313 162300 189523430 3805 3805 3805 3805 0
170 20250313 162200 189523430 3805 3805 3805 3805 0
171 20250313 162100 189523430 3805 3805 3805 3805 0
172 20250313 162000 189523430 3805 3805 3805 3805 0
173 20250313 161900 189523430 3805 3805 3805 3805 0
174 20250313 161800 189523430 3805 3805 3805 3805 0
175 20250313 161700 189523430 3805 3805 3805 3805 0
176 20250313 161600 189523430 3805 3805 3805 3805 0
177 20250313 161500 189523430 3805 3805 3805 3805 0
178 20250313 161400 189523430 3805 3805 3805 3805 0
179 20250313 161300 189523430 3805 3805 3805 3805 0
180 20250313 161200 189523430 3805 3805 3805 3805 0
181 20250313 161100 189523430 3805 3805 3805 3805 0
182 20250313 161000 189523430 3805 3805 3805 3805 530
183 20250313 160900 189523430 3805 3805 3805 3805 0
184 20250313 160800 189523430 3805 3805 3805 3805 0
185 20250313 160700 189523430 3805 3805 3805 3805 0
186 20250313 160600 189523430 3805 3805 3805 3805 0
187 20250313 160500 189523430 3805 3805 3805 3805 0
188 20250313 160400 189523430 3805 3805 3805 3805 0
189 20250313 160300 189523430 3805 3805 3805 3805 0
190 20250313 160200 189523430 3805 3805 3805 3805 0
191 20250313 160100 189523430 3805 3805 3805 3805 0
192 20250313 160000 189523430 3805 3805 3805 3805 0
193 20250313 155900 189523430 3805 3805 3805 3805 0
194 20250313 155800 189523430 3805 3805 3805 3805 0
195 20250313 155700 189523430 3805 3805 3805 3805 0
196 20250313 155600 189523430 3805 3805 3805 3805 0
197 20250313 155500 189523430 3805 3805 3805 3805 0
198 20250313 155400 189523430 3805 3805 3805 3805 0
199 20250313 155300 189523430 3805 3805 3805 3805 0
200 20250313 155200 189523430 3805 3805 3805 3805 0
201 20250313 155100 189523430 3805 3805 3805 3805 0
202 20250313 155000 189523430 3805 3805 3805 3805 0
203 20250313 154900 189523430 3805 3805 3805 3805 0
204 20250313 154800 189523430 3805 3805 3805 3805 0
205 20250313 154700 189523430 3805 3805 3805 3805 0
206 20250313 154600 189523430 3805 3805 3805 3805 0
207 20250313 154500 189523430 3805 3805 3805 3805 0
208 20250313 154400 189523430 3805 3805 3805 3805 0
209 20250313 154300 189523430 3805 3805 3805 3805 0
210 20250313 154200 189523430 3805 3805 3805 3805 0
211 20250313 154100 189523430 3805 3805 3805 3805 0
212 20250313 154000 189523430 3805 3805 3805 3805 530
213 20250313 153900 189523430 3805 3805 3805 3805 0
214 20250313 153800 189523430 3805 3805 3805 3805 0
215 20250313 153700 189523430 3805 3805 3805 3805 0
216 20250313 153600 189523430 3805 3805 3805 3805 0
217 20250313 153500 189523430 3805 3805 3805 3805 0
218 20250313 153400 189523430 3805 3805 3805 3805 0
219 20250313 153300 189523430 3805 3805 3805 3805 0
220 20250313 153200 189523430 3805 3805 3805 3805 0
221 20250313 153100 189523430 3805 3805 3805 3805 0
222 20250313 153000 189523430 3805 3805 3805 3805 530
223 20250313 152900 187506780 3780 3780 3780 3780 0
224 20250313 152800 187506780 3780 3780 3780 3780 0
225 20250313 152700 187506780 3780 3780 3780 3780 0
226 20250313 152600 187506780 3780 3780 3780 3780 0
227 20250313 152500 187506780 3780 3780 3780 3780 0
228 20250313 152400 187506780 3780 3780 3780 3780 0
229 20250313 152300 187506780 3780 3780 3780 3780 0
230 20250313 152200 187506780 3780 3780 3780 3780 0
231 20250313 152100 187506780 3780 3780 3780 3780 0
232 20250313 152000 187506780 3780 3780 3780 3780 0
233 20250313 151900 187506780 3780 3780 3795 3780 242
234 20250313 151800 186591990 3780 3785 3785 3780 479
235 20250313 151700 184780875 3790 3800 3800 3790 1118
236 20250313 151600 180537995 3800 3800 3800 3800 0
237 20250313 151500 180537995 3800 3800 3800 3800 0
238 20250313 151400 180537995 3800 3805 3805 3800 61
239 20250313 151300 180305945 3800 3800 3800 3800 85
240 20250313 151200 179982945 3805 3800 3805 3800 102
241 20250313 151100 179594840 3820 3820 3820 3820 0
242 20250313 151000 179594840 3820 3820 3820 3820 0
243 20250313 150900 179594840 3820 3820 3820 3820 22
244 20250313 150800 179510800 3795 3800 3800 3795 806
245 20250313 150700 176451530 3820 3820 3820 3820 1
246 20250313 150600 176447710 3820 3820 3820 3820 0
247 20250313 150500 176447710 3820 3820 3820 3820 0
248 20250313 150400 176447710 3820 3820 3820 3820 0
249 20250313 150300 176447710 3820 3820 3820 3820 0
250 20250313 150200 176447710 3820 3820 3820 3820 0
251 20250313 150100 176447710 3820 3820 3820 3820 0
252 20250313 150000 176447710 3820 3820 3820 3820 0
253 20250313 145900 176447710 3820 3820 3820 3800 283
254 20250313 145800 175372250 3800 3820 3820 3800 312
255 20250313 145700 174186410 3825 3825 3825 3825 0
256 20250313 145600 174186410 3825 3825 3825 3800 4
257 20250313 145500 174171135 3825 3820 3825 3820 223
258 20250313 145400 173319160 3820 3820 3820 3815 13
259 20250313 145300 173269540 3820 3820 3820 3820 3
260 20250313 145200 173258080 3820 3820 3820 3820 0
261 20250313 145100 173258080 3820 3810 3820 3800 387
262 20250313 145000 171784860 3810 3820 3820 3810 8
263 20250313 144900 171754370 3820 3820 3820 3820 99
264 20250313 144800 171376190 3820 3820 3820 3820 0
265 20250313 144700 171376190 3820 3820 3820 3820 0
266 20250313 144600 171376190 3820 3830 3830 3820 500
267 20250313 144500 169461770 3830 3830 3830 3830 692
268 20250313 144400 166811410 3835 3840 3840 3830 846
269 20250313 144300 163567440 3865 3865 3865 3865 0
270 20250313 144200 163567440 3865 3865 3865 3865 0
271 20250313 144100 163567440 3865 3865 3865 3865 0
272 20250313 144000 163567440 3865 3865 3865 3865 0
273 20250313 143900 163567440 3865 3865 3865 3865 2
274 20250313 143800 163559710 3865 3865 3865 3865 7
275 20250313 143700 163532655 3875 3875 3875 3875 0
276 20250313 143600 163532655 3875 3875 3875 3875 0
277 20250313 143500 163532655 3875 3875 3875 3875 0
278 20250313 143400 163532655 3875 3875 3875 3875 0
279 20250313 143300 163532655 3875 3875 3875 3875 0
280 20250313 143200 163532655 3875 3855 3890 3845 2004
281 20250313 143100 155780170 3900 3900 3900 3900 365
282 20250313 143000 154356670 3925 3865 3930 3865 3503
283 20250313 142900 140736125 3865 3865 3865 3865 0
284 20250313 142800 140736125 3865 3865 3865 3865 0
285 20250313 142700 140736125 3865 3865 3865 3865 0
286 20250313 142600 140736125 3865 3865 3865 3865 0
287 20250313 142500 140736125 3865 3865 3865 3865 0
288 20250313 142400 140736125 3865 3865 3865 3865 3
289 20250313 142300 140724530 3865 3865 3865 3865 1
290 20250313 142200 140720665 3865 3865 3865 3865 0
291 20250313 142100 140720665 3865 3865 3865 3865 1
292 20250313 142000 140716800 3850 3850 3850 3850 0
293 20250313 141900 140716800 3850 3850 3850 3850 0
294 20250313 141800 140716800 3850 3855 3855 3850 1001
295 20250313 141700 136862755 3855 3855 3855 3855 26
296 20250313 141600 136762525 3855 3855 3855 3855 0
297 20250313 141500 136762525 3855 3855 3855 3855 4
298 20250313 141400 136747105 3870 3870 3870 3870 0
299 20250313 141300 136747105 3870 3870 3870 3870 0
300 20250313 141200 136747105 3870 3870 3870 3870 0
301 20250313 141100 136747105 3870 3865 3870 3865 7
302 20250313 141000 136720045 3865 3865 3865 3865 1
303 20250313 140900 136716180 3855 3855 3855 3855 0
304 20250313 140800 136716180 3855 3855 3855 3855 0
305 20250313 140700 136716180 3855 3855 3855 3855 0
306 20250313 140600 136716180 3855 3855 3855 3855 0
307 20250313 140500 136716180 3855 3855 3855 3855 0
308 20250313 140400 136716180 3855 3855 3855 3855 31
309 20250313 140300 136596675 3855 3855 3855 3855 0
310 20250313 140200 136596675 3855 3865 3870 3855 1077
311 20250313 140100 132429215 3860 3860 3860 3860 0
312 20250313 140000 132429215 3860 3860 3860 3860 0
313 20250313 135900 132429215 3860 3860 3860 3860 0
314 20250313 135800 132429215 3860 3860 3860 3860 0
315 20250313 135700 132429215 3860 3860 3860 3860 1
316 20250313 135600 132425355 3865 3865 3865 3865 1
317 20250313 135500 132421490 3865 3865 3865 3865 0
318 20250313 135400 132421490 3865 3865 3865 3865 1
319 20250313 135300 132417625 3865 3865 3865 3865 0
320 20250313 135200 132417625 3865 3865 3865 3865 0
321 20250313 135100 132417625 3865 3865 3865 3865 0
322 20250313 135000 132417625 3865 3865 3865 3865 0
323 20250313 134900 132417625 3865 3865 3865 3865 0
324 20250313 134800 132417625 3865 3865 3865 3865 0
325 20250313 134700 132417625 3865 3865 3865 3865 0
326 20250313 134600 132417625 3865 3865 3865 3865 0
327 20250313 134500 132417625 3865 3865 3865 3865 1
328 20250313 134400 132413760 3865 3865 3865 3865 656
329 20250313 134300 129878320 3865 3865 3865 3865 0
330 20250313 134200 129878320 3865 3865 3865 3865 0
331 20250313 134100 129878320 3865 3865 3865 3860 4
332 20250313 134000 129862870 3865 3865 3865 3865 0
333 20250313 133900 129862870 3865 3865 3865 3865 0
334 20250313 133800 129862870 3865 3865 3865 3865 0
335 20250313 133700 129862870 3865 3865 3865 3865 0
336 20250313 133600 129862870 3865 3855 3865 3855 2
337 20250313 133500 129855150 3875 3875 3875 3875 0
338 20250313 133400 129855150 3875 3875 3875 3875 0
339 20250313 133300 129855150 3875 3875 3875 3875 0
340 20250313 133200 129855150 3875 3875 3875 3875 0
341 20250313 133100 129855150 3875 3875 3875 3875 0
342 20250313 133000 129855150 3875 3875 3875 3875 0
343 20250313 132900 129855150 3875 3875 3875 3875 0
344 20250313 132800 129855150 3875 3875 3875 3875 0
345 20250313 132700 129855150 3875 3875 3875 3875 0
346 20250313 132600 129855150 3875 3875 3875 3875 0
347 20250313 132500 129855150 3875 3875 3875 3875 0
348 20250313 132400 129855150 3875 3875 3875 3875 0
349 20250313 132300 129855150 3875 3875 3875 3875 0
350 20250313 132200 129855150 3875 3875 3875 3875 0
351 20250313 132100 129855150 3875 3875 3875 3875 0
352 20250313 132000 129855150 3875 3875 3875 3875 0
353 20250313 131900 129855150 3875 3875 3875 3875 0
354 20250313 131800 129855150 3875 3875 3875 3875 0
355 20250313 131700 129855150 3875 3875 3875 3875 0
356 20250313 131600 129855150 3875 3875 3875 3875 0
357 20250313 131500 129855150 3875 3875 3875 3875 0
358 20250313 131400 129855150 3875 3875 3875 3875 0
359 20250313 131300 129855150 3875 3875 3875 3875 0
360 20250313 131200 129855150 3875 3875 3875 3875 0
361 20250313 131100 129855150 3875 3855 3875 3855 92
362 20250313 131000 129500470 3875 3875 3875 3875 0
363 20250313 130900 129500470 3875 3880 3880 3875 6
364 20250313 130800 129477215 3855 3865 3865 3855 401
365 20250313 130700 127930355 3890 3890 3890 3890 0
366 20250313 130600 127930355 3890 3890 3890 3890 0
367 20250313 130500 127930355 3890 3885 3890 3885 5
368 20250313 130400 127910925 3890 3890 3890 3890 0
369 20250313 130300 127910925 3890 3890 3890 3890 0
370 20250313 130200 127910925 3890 3890 3890 3890 0
371 20250313 130100 127910925 3890 3890 3890 3890 0
372 20250313 130000 127910925 3890 3890 3890 3890 0
373 20250313 125900 127910925 3890 3890 3890 3890 0
374 20250313 125800 127910925 3890 3890 3890 3890 0
375 20250313 125700 127910925 3890 3890 3890 3890 0
376 20250313 125600 127910925 3890 3890 3890 3890 0
377 20250313 125500 127910925 3890 3890 3890 3890 0
378 20250313 125400 127910925 3890 3890 3890 3890 0
379 20250313 125300 127910925 3890 3890 3890 3890 0
380 20250313 125200 127910925 3890 3890 3890 3890 1
381 20250313 125100 127907035 3890 3890 3890 3890 1
382 20250313 125000 127903145 3890 3890 3890 3890 0
383 20250313 124900 127903145 3890 3890 3890 3890 0
384 20250313 124800 127903145 3890 3890 3890 3890 0
385 20250313 124700 127903145 3890 3890 3890 3890 0
386 20250313 124600 127903145 3890 3890 3890 3890 14
387 20250313 124500 127848685 3885 3875 3885 3875 46
388 20250313 124400 127670300 3875 3875 3875 3875 0
389 20250313 124300 127670300 3875 3875 3875 3875 0
390 20250313 124200 127670300 3875 3875 3875 3875 1
391 20250313 124100 127666425 3875 3875 3875 3850 7
392 20250313 124000 127639375 3875 3880 3880 3840 162
393 20250313 123900 127017030 3880 3880 3880 3880 201
394 20250313 123800 126237150 3880 3880 3880 3880 0
395 20250313 123700 126237150 3880 3880 3880 3880 0
396 20250313 123600 126237150 3880 3880 3880 3880 0
397 20250313 123500 126237150 3880 3880 3880 3880 0
398 20250313 123400 126237150 3880 3880 3880 3880 0
399 20250313 123300 126237150 3880 3880 3880 3880 1
400 20250313 123200 126233270 3880 3880 3880 3880 0
401 20250313 123100 126233270 3880 3880 3880 3880 1
402 20250313 123000 126229390 3880 3880 3880 3880 0
403 20250313 122900 126229390 3880 3880 3880 3880 0
404 20250313 122800 126229390 3880 3880 3880 3880 0
405 20250313 122700 126229390 3880 3880 3880 3880 0
406 20250313 122600 126229390 3880 3880 3880 3880 0
407 20250313 122500 126229390 3880 3880 3880 3880 0
408 20250313 122400 126229390 3880 3880 3880 3880 1
409 20250313 122300 126225510 3880 3880 3880 3880 0
410 20250313 122200 126225510 3880 3880 3880 3880 13
411 20250313 122100 126175070 3880 3880 3880 3880 0
412 20250313 122000 126175070 3880 3880 3880 3880 0
413 20250313 121900 126175070 3880 3875 3880 3875 16
414 20250313 121800 126113015 3870 3870 3870 3870 0
415 20250313 121700 126113015 3870 3870 3870 3870 0
416 20250313 121600 126113015 3870 3870 3870 3870 0
417 20250313 121500 126113015 3870 3870 3870 3870 0
418 20250313 121400 126113015 3870 3870 3870 3870 0
419 20250313 121300 126113015 3870 3870 3870 3870 0
420 20250313 121200 126113015 3870 3870 3870 3870 0
421 20250313 121100 126113015 3870 3870 3870 3870 0
422 20250313 121000 126113015 3870 3870 3870 3870 0
423 20250313 120900 126113015 3870 3870 3870 3870 163
424 20250313 120800 125482205 3880 3880 3880 3880 0
425 20250313 120700 125482205 3880 3880 3880 3880 0
426 20250313 120600 125482205 3880 3880 3880 3880 0
427 20250313 120500 125482205 3880 3880 3880 3880 0
428 20250313 120400 125482205 3880 3880 3880 3880 0
429 20250313 120300 125482205 3880 3880 3880 3880 0
430 20250313 120200 125482205 3880 3855 3880 3840 496
431 20250313 120100 123574785 3895 3895 3895 3895 0
432 20250313 120000 123574785 3895 3895 3900 3830 1094
433 20250313 115900 119364400 3895 3895 3895 3895 23
434 20250313 115800 119274815 3895 3895 3895 3895 1
435 20250313 115700 119270920 3895 3895 3895 3895 0
436 20250313 115600 119270920 3895 3875 3895 3870 1001
437 20250313 115500 115396915 3895 3895 3895 3895 1
438 20250313 115400 115393020 3875 3875 3875 3875 0
439 20250313 115300 115393020 3875 3875 3875 3875 0
440 20250313 115200 115393020 3875 3875 3875 3875 0
441 20250313 115100 115393020 3875 3875 3875 3875 0
442 20250313 115000 115393020 3875 3875 3875 3875 0
443 20250313 114900 115393020 3875 3875 3875 3875 0
444 20250313 114800 115393020 3875 3875 3875 3875 0
445 20250313 114700 115393020 3875 3875 3875 3875 0
446 20250313 114600 115393020 3875 3875 3875 3875 0
447 20250313 114500 115393020 3875 3875 3875 3875 0
448 20250313 114400 115393020 3875 3875 3875 3875 0
449 20250313 114300 115393020 3875 3875 3875 3875 25
450 20250313 114200 115296145 3890 3890 3890 3890 0
451 20250313 114100 115296145 3890 3890 3890 3890 18
452 20250313 114000 115226125 3890 3890 3890 3890 0
453 20250313 113900 115226125 3890 3890 3890 3890 0
454 20250313 113800 115226125 3890 3890 3890 3890 0
455 20250313 113700 115226125 3890 3890 3890 3890 0
456 20250313 113600 115226125 3890 3890 3890 3890 0
457 20250313 113500 115226125 3890 3895 3895 3855 12
458 20250313 113400 115179790 3895 3895 3895 3895 0
459 20250313 113300 115179790 3895 3875 3895 3875 263
460 20250313 113200 114157585 3875 3875 3875 3875 155
461 20250313 113100 113556960 3870 3870 3870 3870 0
462 20250313 113000 113556960 3870 3870 3870 3870 0
463 20250313 112900 113556960 3870 3875 3875 3870 1038
464 20250313 112800 109539710 3875 3875 3875 3875 1
465 20250313 112700 109535835 3875 3850 3875 3850 934
466 20250313 112600 105939910 3875 3875 3875 3875 1
467 20250313 112500 105936035 3850 3880 3880 3850 2067
468 20250313 112400 97936215 3885 3885 3885 3885 0
469 20250313 112300 97936215 3885 3885 3885 3885 0
470 20250313 112200 97936215 3885 3885 3885 3885 0
471 20250313 112100 97936215 3885 3885 3885 3885 0
472 20250313 112000 97936215 3885 3880 3885 3880 151
473 20250313 111900 97350330 3885 3885 3885 3885 0
474 20250313 111800 97350330 3885 3885 3885 3885 0
475 20250313 111700 97350330 3885 3885 3885 3885 0
476 20250313 111600 97350330 3885 3885 3885 3885 0
477 20250313 111500 97350330 3885 3885 3885 3885 0
478 20250313 111400 97350330 3885 3870 3885 3870 154
479 20250313 111300 96753870 3870 3870 3870 3870 1
480 20250313 111200 96750000 3870 3870 3870 3870 0
481 20250313 111100 96750000 3870 3870 3870 3870 0
482 20250313 111000 96750000 3870 3870 3870 3870 0
483 20250313 110900 96750000 3870 3875 3875 3870 116
484 20250313 110800 96301075 3875 3865 3875 3865 410
485 20250313 110700 94714620 3865 3865 3865 3865 0
486 20250313 110600 94714620 3865 3865 3865 3865 0
487 20250313 110500 94714620 3865 3865 3865 3865 0
488 20250313 110400 94714620 3865 3865 3865 3865 0
489 20250313 110300 94714620 3865 3865 3865 3865 1
490 20250313 110200 94710755 3850 3850 3850 3850 0
491 20250313 110100 94710755 3850 3850 3850 3850 1
492 20250313 110000 94706905 3865 3865 3865 3865 0
493 20250313 105900 94706905 3865 3865 3865 3865 0
494 20250313 105800 94706905 3865 3865 3865 3865 0
495 20250313 105700 94706905 3865 3865 3865 3865 0
496 20250313 105600 94706905 3865 3865 3865 3865 0
497 20250313 105500 94706905 3865 3865 3865 3865 0
498 20250313 105400 94706905 3865 3865 3865 3865 0
499 20250313 105300 94706905 3865 3865 3865 3865 0
500 20250313 105200 94706905 3865 3865 3865 3865 1
501 20250313 105100 94703040 3850 3850 3850 3850 263
502 20250313 105000 93690490 3850 3850 3860 3850 740
503 20250313 104900 90841020 3850 3850 3850 3850 0
504 20250313 104800 90841020 3850 3850 3850 3850 0
505 20250313 104700 90841020 3850 3850 3850 3850 0
506 20250313 104600 90841020 3850 3850 3850 3850 0
507 20250313 104500 90841020 3850 3850 3850 3850 0
508 20250313 104400 90841020 3850 3850 3850 3850 0
509 20250313 104300 90841020 3850 3850 3850 3850 0
510 20250313 104200 90841020 3850 3850 3850 3850 1
511 20250313 104100 90837170 3850 3835 3850 3825 537
512 20250313 104000 88780305 3870 3870 3870 3870 0
513 20250313 103900 88780305 3870 3870 3870 3870 0
514 20250313 103800 88780305 3870 3870 3870 3870 0
515 20250313 103700 88780305 3870 3835 3870 3835 7
516 20250313 103600 88753275 3870 3870 3870 3870 0
517 20250313 103500 88753275 3870 3870 3870 3870 0
518 20250313 103400 88753275 3870 3870 3870 3870 0
519 20250313 103300 88753275 3870 3870 3870 3870 0
520 20250313 103200 88753275 3870 3870 3870 3870 0
521 20250313 103100 88753275 3870 3870 3870 3870 0
522 20250313 103000 88753275 3870 3870 3870 3870 0
523 20250313 102900 88753275 3870 3870 3870 3870 0
524 20250313 102800 88753275 3870 3870 3870 3870 0
525 20250313 102700 88753275 3870 3870 3870 3870 0
526 20250313 102600 88753275 3870 3870 3870 3870 0
527 20250313 102500 88753275 3870 3870 3870 3870 0
528 20250313 102400 88753275 3870 3860 3870 3860 14
529 20250313 102300 88699200 3860 3870 3870 3860 3
530 20250313 102200 88687610 3870 3860 3870 3860 25
531 20250313 102100 88591010 3870 3860 3870 3860 174
532 20250313 102000 87918580 3860 3860 3860 3860 1
533 20250313 101900 87914720 3825 3830 3830 3825 1168
534 20250313 101800 83442115 3860 3860 3860 3860 0
535 20250313 101700 83442115 3860 3830 3860 3830 222
536 20250313 101600 82591825 3865 3865 3865 3865 0
537 20250313 101500 82591825 3865 3865 3865 3865 0
538 20250313 101400 82591825 3865 3865 3865 3865 1
539 20250313 101300 82587960 3860 3860 3860 3860 0
540 20250313 101200 82587960 3860 3860 3860 3860 270
541 20250313 101100 81545760 3860 3860 3860 3860 0
542 20250313 101000 81545760 3860 3860 3860 3860 0
543 20250313 100900 81545760 3860 3865 3865 3830 535
544 20250313 100800 79496645 3860 3860 3860 3860 0
545 20250313 100700 79496645 3860 3850 3860 3850 1027
546 20250313 100600 75533065 3860 3860 3860 3860 2
547 20250313 100500 75525345 3860 3860 3860 3860 200
548 20250313 100400 74753345 3860 3860 3860 3860 0
549 20250313 100300 74753345 3860 3860 3860 3860 0
550 20250313 100200 74753345 3860 3860 3860 3860 0
551 20250313 100100 74753345 3860 3860 3860 3860 0
552 20250313 100000 74753345 3860 3820 3860 3820 3
553 20250313 095900 74741845 3865 3865 3865 3865 0
554 20250313 095800 74741845 3865 3865 3865 3865 3
555 20250313 095700 74730250 3845 3845 3845 3845 0
556 20250313 095600 74730250 3845 3820 3845 3815 5002
557 20250313 095500 55634010 3845 3870 3870 3845 4
558 20250313 095400 55618580 3845 3845 3850 3820 4578
559 20250313 095300 38100075 3885 3885 3885 3885 0
560 20250313 095200 38100075 3885 3885 3885 3885 0
561 20250313 095100 38100075 3885 3885 3885 3885 0
562 20250313 095000 38100075 3885 3885 3885 3885 0
563 20250313 094900 38100075 3885 3885 3885 3885 2
564 20250313 094800 38092305 3885 3885 3885 3885 7
565 20250313 094700 38065110 3895 3895 3895 3895 0
566 20250313 094600 38065110 3895 3895 3895 3895 0
567 20250313 094500 38065110 3895 3895 3895 3895 0
568 20250313 094400 38065110 3895 3895 3895 3895 4
569 20250313 094300 38049530 3895 3895 3895 3895 0
570 20250313 094200 38049530 3895 3850 3895 3850 61
571 20250313 094100 37814635 3900 3900 3900 3900 267
572 20250313 094000 36773335 3900 3900 3900 3900 0
573 20250313 093900 36773335 3900 3900 3900 3900 0
574 20250313 093800 36773335 3900 3900 3900 3900 0
575 20250313 093700 36773335 3900 3870 3900 3870 502
576 20250313 093600 34830535 3900 3900 3900 3900 1
577 20250313 093500 34826635 3900 3900 3900 3900 5
578 20250313 093400 34807135 3900 3895 3900 3870 2257
579 20250313 093300 26044980 3895 3880 3895 3880 550
580 20250313 093200 23910215 3880 3870 3880 3870 247
581 20250313 093100 22954305 3870 3870 3870 3870 2
582 20250313 093000 22946565 3870 3865 3870 3865 120
583 20250313 092900 22482755 3865 3865 3865 3865 0
584 20250313 092800 22482755 3865 3865 3865 3865 0
585 20250313 092700 22482755 3865 3865 3865 3865 4
586 20250313 092600 22467295 3865 3850 3870 3820 233
587 20250313 092500 21574395 3850 3845 3850 3845 66
588 20250313 092400 21320365 3850 3800 3850 3800 2
589 20250313 092300 21312715 3850 3850 3850 3850 0
590 20250313 092200 21312715 3850 3850 3850 3850 0
591 20250313 092100 21312715 3850 3850 3850 3850 0
592 20250313 092000 21312715 3850 3850 3850 3850 0
593 20250313 091900 21312715 3850 3850 3850 3850 3
594 20250313 091800 21301165 3860 3800 3860 3800 1650
595 20250313 091700 15000505 3805 3830 3830 3805 6
596 20250313 091600 14977650 3840 3850 3850 3805 15
597 20250313 091500 14920450 3860 3805 3860 3800 53
598 20250313 091400 14718865 3860 3870 3870 3860 3
599 20250313 091300 14707265 3810 3810 3810 3810 1
600 20250313 091200 14703455 3870 3870 3870 3870 2
601 20250313 091100 14695715 3875 3865 3875 3865 30
602 20250313 091000 14579610 3880 3880 3880 3880 0
603 20250313 090900 14579610 3880 3880 3880 3880 0
604 20250313 090800 14579610 3880 3825 3880 3815 1001
605 20250313 090700 10757230 3890 3870 3890 3870 201
606 20250313 090600 9978540 3875 3875 3875 3875 1
607 20250313 090500 9974665 3820 3820 3820 3820 40
608 20250313 090400 9821865 3815 3820 3820 3815 500
609 20250313 090300 7912795 3815 3840 3840 3815 747
610 20250313 090200 5050805 3835 3830 3835 3830 46
611 20250313 090100 4874595 3945 3965 3980 3945 485
612 20250313 090000 2948400 3965 3935 3970 3930 745

1
023770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,8766820,0,31911224800,0.00
20250310,0,8766820,0,32612570400,0.00
20250307,0,8766820,0,32086561200,0.00
20250306,0,8766820,0,33007077300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 8766820 0 31911224800 0.00
3 20250310 0 8766820 0 32612570400 0.00
4 20250307 0 8766820 0 32086561200 0.00
5 20250306 0 8766820 0 33007077300 0.00